Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.88 USD -1.27 (-1.67%)
Official Closing Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 27.83 27.92 27.64 27.90 205,920 +0.07(+0.25%)
Mar 30, 2004 27.87 27.88 27.74 27.82 170,003 -0.04(-0.13%)
Mar 29, 2004 27.73 27.86 27.60 27.86 124,335 +0.24(+0.87%)
Mar 26, 2004 27.51 27.78 27.44 27.62 142,978 -0.06(-0.21%)
Mar 25, 2004 27.40 27.77 27.25 27.68 128,439 +0.34(+1.26%)
Mar 24, 2004 27.93 27.93 27.26 27.33 190,696 -0.46(-1.66%)
Mar 23, 2004 27.88 28.00 27.71 27.80 122,627 +0.04(+0.13%)
Mar 22, 2004 28.05 28.11 27.63 27.76 139,386 -0.32(-1.15%)
Mar 19, 2004 28.50 28.61 28.06 28.08 72,170 -0.46(-1.60%)
Mar 18, 2004 28.52 28.61 28.36 28.54 119,206 -0.09(-0.33%)
Mar 17, 2004 28.28 28.67 28.28 28.63 74,223 +0.24(+0.84%)
Mar 16, 2004 28.04 28.40 28.04 28.39 83,460 +0.30(+1.06%)
Mar 15, 2004 28.67 28.67 27.95 28.09 127,072 -0.59(-2.06%)
Mar 12, 2004 28.13 28.69 27.84 28.68 189,329 +0.62(+2.21%)
Mar 11, 2004 28.43 28.61 28.06 28.06 183,171 -0.44(-1.56%)
Mar 10, 2004 28.85 28.85 28.47 28.51 89,957 -0.32(-1.10%)
Mar 09, 2004 29.12 29.12 28.67 28.82 64,816 -0.27(-0.94%)
Mar 08, 2004 29.23 29.23 28.97 29.10 89,957 -0.07(-0.24%)
Mar 05, 2004 29.03 29.19 28.91 29.17 129,466 +0.25(+0.85%)
Mar 04, 2004 29.02 29.06 28.89 28.92 105,522 -0.14(-0.48%)
Mar 03, 2004 28.55 29.07 28.47 29.06 99,363 +0.32(+1.12%)
Mar 02, 2004 29.01 29.05 28.69 28.74 132,204 -0.20(-0.70%)
Mar 01, 2004 29.03 29.08 28.88 28.95 99,363 +0.06(+0.20%)
Feb 27, 2004 28.79 29.09 28.68 28.89 230,548 +0.15(+0.51%)
Feb 26, 2004 28.59 28.80 28.58 28.74 81,235 +0.09(+0.31%)
Feb 25, 2004 28.58 28.85 28.58 28.66 104,154 +0.09(+0.33%)
Feb 24, 2004 28.66 28.77 28.49 28.56 144,687 -0.17(-0.59%)
Feb 23, 2004 28.76 28.89 28.63 28.73 117,495 -0.01(-0.02%)
Feb 20, 2004 28.88 28.88 28.62 28.74 136,994 -0.11(-0.36%)
Feb 19, 2004 28.63 28.91 28.62 28.84 96,628 +0.09(+0.33%)
Feb 18, 2004 28.94 29.03 28.63 28.75 192,238 -0.22(-0.77%)
Feb 17, 2004 29.00 29.03 28.82 28.97 172,737 -0.04(-0.14%)
Feb 13, 2004 29.11 29.12 28.88 29.01 75,076 +0.01(+0.04%)
Feb 12, 2004 29.12 29.20 28.96 29.00 78,499 -0.23(-0.78%)
Feb 11, 2004 28.76 29.23 28.68 29.23 333,170 +0.50(+1.73%)
Feb 10, 2004 28.61 28.75 28.49 28.73 148,965 +0.00(+0.00%)
Feb 09, 2004 28.70 28.80 28.58 28.73 150,848 -0.01(-0.04%)
Feb 06, 2004 28.58 28.94 28.47 28.74 261,336 +0.19(+0.66%)
Feb 05, 2004 28.46 28.56 28.30 28.56 156,832 +0.06(+0.23%)
Feb 04, 2004 28.49 28.56 28.42 28.49 183,341 -0.13(-0.45%)
Feb 03, 2004 28.44 28.63 28.43 28.62 165,897 +0.06(+0.23%)
Feb 02, 2004 28.51 28.64 28.39 28.56 263,899 -0.05(-0.16%)
Jan 30, 2004 28.71 28.75 28.39 28.60 150,333 -0.04(-0.14%)
Jan 29, 2004 28.77 28.80 28.50 28.64 186,593 -0.13(-0.45%)
Jan 28, 2004 28.85 29.02 28.73 28.77 386,015 -0.04(-0.12%)
Jan 27, 2004 28.66 28.81 28.57 28.81 269,715 +0.05(+0.18%)
Jan 26, 2004 28.64 28.77 28.32 28.75 339,325 +0.20(+0.72%)
Jan 23, 2004 28.43 28.65 28.40 28.55 298,961 +0.13(+0.45%)
Jan 22, 2004 28.46 28.54 28.26 28.42 267,834 -0.04(-0.12%)
Jan 21, 2004 27.71 28.46 27.61 28.46 349,588 +0.88(+3.20%)
Jan 20, 2004 27.26 27.68 27.26 27.57 353,865 +0.13(+0.49%)
Jan 16, 2004 26.98 27.58 26.92 27.44 1,471,741 +0.65(+2.42%)
Jan 15, 2004 26.78 26.91 26.59 26.79 393,435 +0.20(+0.75%)
Jan 14, 2004 26.52 26.89 26.47 26.59 330,188 -0.01(-0.04%)
Jan 13, 2004 26.83 26.97 26.16 26.60 219,741 -0.26(-0.98%)
Jan 12, 2004 27.15 27.23 26.79 26.87 258,710 -0.37(-1.37%)
Jan 09, 2004 27.60 27.63 27.11 27.24 142,385 -0.36(-1.29%)
Jan 08, 2004 27.74 27.99 27.50 27.60 150,316 -0.14(-0.51%)
Jan 07, 2004 28.02 28.16 27.06 27.74 264,287 -0.38(-1.35%)
Jan 06, 2004 28.35 28.35 27.63 28.12 303,750 -0.05(-0.19%)
Jan 05, 2004 28.21 28.32 28.06 28.17 116,639 -0.05(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.